Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.281 | 5.399 | 5.241 | 5.349 | 7,382,051 | +0.09(+1.68%) |
Jan 30, 2019 | 5.192 | 5.310 | 5.113 | 5.261 | 6,902,243 | +0.05(+0.94%) |
Jan 29, 2019 | 5.222 | 5.295 | 5.197 | 5.212 | 3,105,053 | -0.02(-0.38%) |
Jan 28, 2019 | 5.163 | 5.261 | 5.153 | 5.231 | 3,880,547 | +0.00(+0.00%) |
Jan 25, 2019 | 5.231 | 5.305 | 5.212 | 5.231 | 5,424,487 | +0.07(+1.33%) |
Jan 24, 2019 | 5.133 | 5.271 | 5.133 | 5.163 | 5,412,762 | +0.01(+0.19%) |
Jan 23, 2019 | 5.349 | 5.359 | 5.074 | 5.153 | 9,794,202 | -0.17(-3.14%) |
Jan 22, 2019 | 5.408 | 5.467 | 5.271 | 5.320 | 6,054,362 | -0.16(-2.87%) |
Jan 18, 2019 | 5.399 | 5.536 | 5.320 | 5.477 | 6,640,449 | +0.11(+2.01%) |
Jan 17, 2019 | 5.231 | 5.389 | 5.212 | 5.369 | 7,193,377 | +0.12(+2.25%) |
Jan 16, 2019 | 5.104 | 5.290 | 5.089 | 5.251 | 6,300,203 | +0.14(+2.69%) |
Jan 15, 2019 | 5.143 | 5.163 | 5.064 | 5.113 | 7,452,616 | -0.03(-0.57%) |
Jan 14, 2019 | 5.133 | 5.241 | 5.099 | 5.143 | 4,408,860 | -0.01(-0.19%) |
Jan 11, 2019 | 5.133 | 5.202 | 5.084 | 5.153 | 4,500,491 | -0.03(-0.57%) |
Jan 10, 2019 | 5.212 | 5.251 | 5.133 | 5.182 | 12,268,608 | -0.03(-0.57%) |
Jan 09, 2019 | 5.123 | 5.310 | 5.123 | 5.212 | 10,293,365 | +0.09(+1.73%) |
Jan 08, 2019 | 5.035 | 5.123 | 4.995 | 5.123 | 7,152,846 | +0.14(+2.76%) |
Jan 07, 2019 | 4.877 | 5.025 | 4.799 | 4.986 | 4,758,011 | +0.16(+3.26%) |
Jan 04, 2019 | 4.828 | 4.887 | 4.779 | 4.828 | 7,604,310 | +0.05(+1.03%) |
Jan 03, 2019 | 4.868 | 4.868 | 4.740 | 4.779 | 4,084,365 | -0.11(-2.21%) |
Jan 02, 2019 | 4.671 | 4.907 | 4.671 | 4.887 | 4,243,590 | +0.15(+3.11%) |
Dec 31, 2018 | 4.710 | 4.789 | 4.651 | 4.740 | 4,874,218 | +0.03(+0.63%) |
Dec 28, 2018 | 4.720 | 4.750 | 4.676 | 4.710 | 3,855,544 | +0.00(+0.00%) |
Dec 27, 2018 | 4.612 | 4.710 | 4.592 | 4.710 | 9,193,654 | +0.02(+0.42%) |
Dec 26, 2018 | 4.602 | 4.700 | 4.543 | 4.691 | 5,881,136 | +0.08(+1.71%) |
Dec 24, 2018 | 4.661 | 4.745 | 4.602 | 4.612 | 3,457,919 | -0.09(-1.88%) |
Dec 21, 2018 | 4.681 | 4.789 | 4.632 | 4.700 | 8,205,019 | -0.03(-0.62%) |
Dec 20, 2018 | 4.818 | 4.927 | 4.686 | 4.730 | 11,121,586 | -0.02(-0.41%) |
Dec 19, 2018 | 4.789 | 4.986 | 4.710 | 4.750 | 10,307,773 | +0.05(+1.05%) |
Dec 18, 2018 | 4.612 | 4.789 | 4.582 | 4.700 | 8,537,408 | +0.13(+2.80%) |
Dec 17, 2018 | 4.573 | 4.681 | 4.563 | 4.573 | 7,117,639 | +0.00(+0.00%) |
Dec 14, 2018 | 4.494 | 4.622 | 4.445 | 4.573 | 15,065,230 | +0.03(+0.65%) |
Dec 13, 2018 | 4.700 | 4.700 | 4.523 | 4.543 | 12,931,517 | -0.09(-1.91%) |
Dec 12, 2018 | 4.681 | 4.720 | 4.622 | 4.632 | 9,649,984 | +0.03(+0.64%) |
Dec 11, 2018 | 4.720 | 4.789 | 4.592 | 4.602 | 11,579,324 | -0.07(-1.47%) |
Dec 10, 2018 | 4.877 | 4.907 | 4.661 | 4.671 | 11,167,695 | -0.27(-5.38%) |
Dec 07, 2018 | 4.917 | 5.074 | 4.917 | 4.936 | 7,952,410 | +0.04(+0.80%) |
Dec 06, 2018 | 4.700 | 4.897 | 4.661 | 4.897 | 10,534,850 | +0.09(+1.84%) |
Dec 04, 2018 | 4.986 | 5.143 | 4.789 | 4.809 | 9,732,268 | -0.26(-5.05%) |
Dec 03, 2018 | 5.212 | 5.290 | 4.995 | 5.064 | 10,535,478 | +0.01(+0.19%) |
Nov 30, 2018 | 4.986 | 5.089 | 4.927 | 5.054 | 11,790,260 | +0.03(+0.59%) |
Nov 29, 2018 | 4.887 | 5.123 | 4.877 | 5.025 | 12,890,155 | +0.19(+3.86%) |
Nov 28, 2018 | 4.651 | 4.858 | 4.563 | 4.838 | 12,544,121 | +0.26(+5.58%) |
Nov 27, 2018 | 4.474 | 4.602 | 4.435 | 4.582 | 15,319,918 | +0.10(+2.19%) |
Nov 26, 2018 | 4.730 | 4.779 | 4.405 | 4.484 | 14,990,039 | -0.19(-4.00%) |
Nov 23, 2018 | 4.573 | 4.710 | 4.396 | 4.671 | 7,316,209 | +0.07(+1.50%) |
Nov 21, 2018 | 4.602 | 4.602 | 4.602 | 0 | -0.20(-4.10%) | |
Nov 20, 2018 | 4.818 | 4.976 | 4.789 | 4.799 | 7,820,921 | -0.10(-2.01%) |
Nov 19, 2018 | 4.927 | 5.015 | 4.848 | 4.897 | 6,615,250 | -0.07(-1.39%) |
Nov 16, 2018 | 4.946 | 5.054 | 4.868 | 4.966 | 8,339,358 | +0.06(+1.20%) |
Nov 15, 2018 | 4.897 | 4.995 | 4.858 | 4.907 | 10,226,049 | +0.02(+0.40%) |
Nov 14, 2018 | 4.956 | 5.123 | 4.848 | 4.887 | 16,258,690 | +0.00(+0.00%) |
Nov 13, 2018 | 4.927 | 5.025 | 4.809 | 4.887 | 13,683,204 | -0.06(-1.19%) |
Nov 12, 2018 | 5.163 | 5.222 | 4.902 | 4.946 | 10,990,673 | -0.28(-5.27%) |
Nov 09, 2018 | 5.192 | 5.261 | 4.853 | 5.222 | 18,792,334 | -0.01(-0.19%) |
Nov 08, 2018 | 5.458 | 5.546 | 5.153 | 5.231 | 12,193,013 | -0.31(-5.67%) |
Nov 07, 2018 | 5.635 | 5.713 | 5.487 | 5.546 | 8,547,378 | +0.03(+0.53%) |
Nov 06, 2018 | 5.340 | 5.605 | 5.340 | 5.517 | 10,979,625 | +0.13(+2.37%) |
Nov 05, 2018 | 5.320 | 5.517 | 5.315 | 5.389 | 7,528,722 | +0.07(+1.29%) |
Nov 02, 2018 | 5.389 | 5.467 | 5.271 | 5.320 | 6,855,533 | +0.00(+0.00%) |